End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 25.75 | 25.75 | 20.00 | 21.38 | −0.08 | −0.37% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 21.90 | 21.90 | 20.10 | 21.46 | +0.54 | +2.58% | 0.00 cr | 99.2% | ₹0 cr |
| 02 Sep '26 | 24.61 | 24.61 | 20.00 | 20.92 | −0.52 | −2.43% | 0.00 cr | 96.8% | ₹0 cr |
| 01 Sep '26 | 20.85 | 21.87 | 20.85 | 21.44 | +0.92 | +4.48% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 20.96 | 20.96 | 19.01 | 20.52 | −0.44 | −2.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 22.00 | 22.00 | 19.01 | 20.96 | −0.38 | −1.78% | 0.00 cr | 80.1% | ₹0 cr |
| 27 Aug '26 | 21.34 | 21.34 | 21.00 | 21.34 | −0.01 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 21.48 | 21.49 | 19.01 | 21.35 | −0.44 | −2.02% | 0.00 cr | 93.4% | ₹0 cr |
| 25 Aug '26 | 21.79 | 21.79 | 21.79 | 21.79 | −0.06 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 21.32 | 21.85 | 21.32 | 21.85 | +0.53 | +2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 24.95 | 24.95 | 21.00 | 21.32 | −0.42 | −1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 21.99 | 21.99 | 20.99 | 21.74 | +0.35 | +1.64% | 0.00 cr | 99.8% | ₹0 cr |
| 19 Aug '26 | 22.00 | 22.00 | 20.00 | 21.39 | −0.91 | −4.08% | 0.00 cr | 74.2% | ₹0 cr |
| 18 Aug '26 | 21.85 | 22.49 | 20.50 | 22.30 | +0.64 | +2.95% | 0.00 cr | 85.0% | ₹0 cr |
| 17 Aug '26 | 20.04 | 22.74 | 20.03 | 21.66 | −1.11 | −4.87% | 0.00 cr | 81.0% | ₹0 cr |
| 13 Aug '26 | 22.79 | 22.79 | 21.11 | 22.77 | −0.06 | −0.26% | 0.00 cr | 99.8% | ₹0 cr |
| 12 Aug '26 | 24.95 | 24.95 | 20.57 | 22.83 | +0.80 | +3.63% | 0.00 cr | 78.6% | ₹0 cr |
| 11 Aug '26 | 22.35 | 22.35 | 19.50 | 22.03 | −0.75 | −3.29% | 0.00 cr | 88.0% | ₹0 cr |
| 10 Aug '26 | 23.98 | 23.98 | 22.78 | 22.78 | +1.79 | +8.53% | 0.00 cr | 99.2% | ₹0 cr |
| 07 Aug '26 | 21.60 | 23.00 | 20.34 | 20.99 | −2.23 | −9.60% | 0.00 cr | 52.8% | ₹0 cr |
| 06 Aug '26 | 22.82 | 23.99 | 20.35 | 23.22 | −0.07 | −0.30% | 0.00 cr | 92.9% | ₹0 cr |
| 05 Aug '26 | 22.10 | 23.40 | 20.50 | 23.29 | −0.20 | −0.85% | 0.00 cr | 65.7% | ₹0 cr |
| 04 Aug '26 | 26.95 | 26.95 | 22.41 | 23.49 | +0.05 | +0.21% | 0.00 cr | 87.2% | ₹0 cr |
| 03 Aug '26 | 23.87 | 23.87 | 22.02 | 23.44 | −0.20 | −0.85% | 0.00 cr | 95.7% | ₹0 cr |
| 31 Jul '26 | 25.35 | 25.35 | 22.55 | 23.64 | +0.25 | +1.07% | 0.00 cr | 94.1% | ₹0 cr |
| 30 Jul '26 | 28.78 | 28.78 | 22.05 | 23.39 | −0.89 | −3.67% | 0.00 cr | 97.4% | ₹0 cr |
| 29 Jul '26 | 24.10 | 25.19 | 22.71 | 24.28 | −1.48 | −5.75% | 0.00 cr | 97.7% | ₹0 cr |
| 28 Jul '26 | 29.48 | 29.48 | 23.10 | 25.76 | −0.14 | −0.54% | 0.00 cr | 74.1% | ₹0 cr |
| 27 Jul '26 | 25.00 | 29.95 | 24.00 | 25.90 | +0.41 | +1.61% | 0.00 cr | 56.5% | ₹0 cr |
| 24 Jul '26 | 27.50 | 27.50 | 22.01 | 25.49 | +0.94 | +3.83% | 0.00 cr | 52.9% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
